Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite One Resources Inc (TSV: GPH )

0.9000 -0.0300 (-3.23%)
Streaming Delayed Price Updated: 12:15 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.010 1.010 0.8300 0.9200 150,980 -0.09(-8.91%)
Feb 03, 2025 1.020 1.030 1.000 1.010 105,935 +0.00(+0.00%)
Jan 31, 2025 1.010 1.040 0.9800 1.010 129,804 +0.06(+6.32%)
Jan 30, 2025 0.8900 0.9500 0.8900 0.9500 89,476 +0.08(+9.20%)
Jan 29, 2025 0.8700 0.8900 0.8400 0.8700 77,764 +0.00(+0.00%)
Jan 28, 2025 0.8300 0.9000 0.8300 0.8700 116,416 +0.06(+7.41%)
Jan 27, 2025 0.8200 0.8300 0.7900 0.8100 31,600 -0.01(-1.22%)
Jan 24, 2025 0.7800 0.8400 0.7800 0.8200 38,330 +0.03(+3.80%)
Jan 23, 2025 0.8100 0.8100 0.7600 0.7900 47,595 -0.02(-2.47%)
Jan 22, 2025 0.8000 0.8100 0.7800 0.8100 105,899 +0.02(+2.53%)
Jan 21, 2025 0.8000 0.8000 0.7800 0.7900 39,500 +0.00(+0.00%)
Jan 20, 2025 0.7700 0.7900 0.7600 0.7900 7,962 +0.01(+1.28%)
Jan 17, 2025 0.7600 0.8000 0.7600 0.7800 138,993 +0.02(+2.63%)
Jan 16, 2025 0.7000 0.7600 0.7000 0.7600 51,701 +0.06(+8.57%)
Jan 15, 2025 0.7300 0.7300 0.7000 0.7000 50,340 -0.02(-2.78%)
Jan 14, 2025 0.7500 0.7700 0.7100 0.7200 35,150 -0.02(-2.70%)
Jan 13, 2025 0.7100 0.7700 0.7100 0.7400 79,173 +0.03(+4.23%)
Jan 10, 2025 0.7300 0.7300 0.7100 0.7100 10,205 -0.02(-2.74%)
Jan 09, 2025 0.7000 0.7300 0.7000 0.7300 27,112 +0.03(+4.29%)
Jan 08, 2025 0.7200 0.7200 0.6800 0.7000 59,643 -0.01(-1.41%)
Jan 07, 2025 0.6700 0.7200 0.6700 0.7100 110,211 +0.03(+4.41%)
Jan 06, 2025 0.6900 0.6900 0.6600 0.6800 25,011 -0.01(-1.45%)
Jan 03, 2025 0.6700 0.6900 0.6700 0.6900 73,701 +0.02(+2.99%)
Jan 02, 2025 0.6900 0.6900 0.6700 0.6700 58,242 -0.01(-1.47%)
Dec 31, 2024 0.6800 0 +0.00(+0.00%)
Dec 30, 2024 0.7400 0.7400 0.6800 0.6800 28,490 -0.05(-6.85%)
Dec 27, 2024 0.6500 0.7500 0.6500 0.7300 89,355 +0.08(+12.31%)
Dec 24, 2024 0.6500 0 +0.01(+1.56%)
Dec 23, 2024 0.6900 0.6900 0.6400 0.6400 75,308 -0.01(-1.54%)
Dec 20, 2024 0.6900 0.7000 0.6400 0.6500 105,955 -0.03(-4.41%)
Dec 19, 2024 0.7000 0.7000 0.6400 0.6800 50,000 -0.03(-4.23%)
Dec 18, 2024 0.7200 0.7300 0.6900 0.7100 37,708 +0.00(+0.00%)
Dec 17, 2024 0.7200 0.7300 0.6800 0.7100 56,983 +0.00(+0.00%)
Dec 16, 2024 0.7300 0.7300 0.7000 0.7100 52,800 -0.03(-4.05%)
Dec 13, 2024 0.7400 0.7700 0.7200 0.7400 115,940 -0.01(-1.33%)
Dec 12, 2024 0.7500 0.7700 0.7300 0.7500 58,166 +0.00(+0.00%)
Dec 11, 2024 0.7500 0.7700 0.7400 0.7500 105,867 +0.01(+1.35%)
Dec 10, 2024 0.7500 0.7500 0.7400 0.7400 19,148 -0.01(-1.33%)
Dec 09, 2024 0.8000 0.8000 0.7200 0.7500 122,399 -0.05(-6.25%)
Dec 06, 2024 0.8000 0.8000 0.7900 0.8000 17,600 +0.00(+0.00%)
Dec 05, 2024 0.8000 0.8200 0.8000 0.8000 62,600 +0.01(+1.27%)
Dec 04, 2024 0.7900 0.8000 0.7900 0.7900 168,400 +0.02(+2.60%)
Dec 03, 2024 0.7800 0.8000 0.7700 0.7700 74,109 -0.02(-2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.